const data = {
  "code": 0,
  "data": {
    "ch": "market.jstusdt.kline.1min",
    "status": "ok",
    "ts": 1649161137249,
    "data": [{
      "id": 1649161080,
      "open": 0.080537,
      "close": 0.080724,
      "low": 0.080435,
      "high": 0.080805,
      "amount": 477893.52,
      "vol": 38525.33044711,
      "count": 146
    },
    {
      "id": 1649161020,
      "open": 0.080358,
      "close": 0.080542,
      "low": 0.080328,
      "high": 0.080573,
      "amount": 101416.56575028894,
      "vol": 8159.1584379,
      "count": 39
    },
    {
      "id": 1649160960,
      "open": 0.080484,
      "close": 0.080403,
      "low": 0.080403,
      "high": 0.080605,
      "amount": 72076.65,
      "vol": 5804.34360786,
      "count": 34
    },
    {
      "id": 1649160900,
      "open": 0.08074,
      "close": 0.080511,
      "low": 0.080177,
      "high": 0.08074,
      "amount": 250119.06530893504,
      "vol": 20110.2859312,
      "count": 87
    },
    {
      "id": 1649160840,
      "open": 0.080994,
      "close": 0.080994,
      "low": 0.080994,
      "high": 0.080994,
      "amount": 293.86,
      "vol": 23.80089684,
      "count": 1
    },
    {
      "id": 1649160780,
      "open": 0.08091,
      "close": 0.080987,
      "low": 0.080904,
      "high": 0.080987,
      "amount": 10386.79,
      "vol": 840.44564944,
      "count": 8
    },
    {
      "id": 1649160720,
      "open": 0.080735,
      "close": 0.081016,
      "low": 0.080571,
      "high": 0.081017,
      "amount": 82452.46,
      "vol": 6659.90565152,
      "count": 36
    },
    {
      "id": 1649160660,
      "open": 0.081048,
      "close": 0.080753,
      "low": 0.080753,
      "high": 0.081048,
      "amount": 76471.32410899398,
      "vol": 6182.17825288,
      "count": 27
    },
    {
      "id": 1649160600,
      "open": 0.080814,
      "close": 0.081032,
      "low": 0.080757,
      "high": 0.081032,
      "amount": 407607.84380874224,
      "vol": 32950.45180698,
      "count": 62
    },
    {
      "id": 1649160540,
      "open": 0.080767,
      "close": 0.080881,
      "low": 0.080749,
      "high": 0.080988,
      "amount": 172896.3806323475,
      "vol": 13973.22687644,
      "count": 57
    },
    {
      "id": 1649160480,
      "open": 0.080452,
      "close": 0.080772,
      "low": 0.080415,
      "high": 0.081036,
      "amount": 546430.4520973688,
      "vol": 44097.28904299,
      "count": 256
    },
    {
      "id": 1649160420,
      "open": 0.080473,
      "close": 0.080376,
      "low": 0.080047,
      "high": 0.080474,
      "amount": 145836.6,
      "vol": 11708.23977429,
      "count": 62
    },
    {
      "id": 1649160360,
      "open": 0.08012,
      "close": 0.080443,
      "low": 0.080051,
      "high": 0.080529,
      "amount": 485695.05,
      "vol": 39020.51069133,
      "count": 143
    },
    {
      "id": 1649160300,
      "open": 0.079936,
      "close": 0.080088,
      "low": 0.079936,
      "high": 0.080187,
      "amount": 128321.02181627245,
      "vol": 10280.89645526,
      "count": 42
    },
    {
      "id": 1649160240,
      "open": 0.079912,
      "close": 0.079882,
      "low": 0.079852,
      "high": 0.079983,
      "amount": 201421.58825237863,
      "vol": 16096.66892232,
      "count": 49
    },
    {
      "id": 1649160180,
      "open": 0.079899,
      "close": 0.079923,
      "low": 0.079895,
      "high": 0.079923,
      "amount": 24858.52,
      "vol": 1986.61254386,
      "count": 6
    },
    {
      "id": 1649160120,
      "open": 0.079572,
      "close": 0.079843,
      "low": 0.079571,
      "high": 0.079893,
      "amount": 127508.32,
      "vol": 10176.98259011,
      "count": 45
    },
    {
      "id": 1649160060,
      "open": 0.079735,
      "close": 0.07962,
      "low": 0.07962,
      "high": 0.079746,
      "amount": 34089.46,
      "vol": 2717.84361522,
      "count": 13
    },
    {
      "id": 1649160000,
      "open": 0.080069,
      "close": 0.079826,
      "low": 0.079765,
      "high": 0.080069,
      "amount": 112257.4865043145,
      "vol": 8973.43921356,
      "count": 40
    },
    {
      "id": 1649159940,
      "open": 0.079961,
      "close": 0.080055,
      "low": 0.079961,
      "high": 0.080079,
      "amount": 309149.0657462705,
      "vol": 24733.37306419,
      "count": 79
    },
    {
      "id": 1649159880,
      "open": 0.07991,
      "close": 0.079965,
      "low": 0.079905,
      "high": 0.079974,
      "amount": 67082.47,
      "vol": 5363.57294492,
      "count": 23
    },
    {
      "id": 1649159820,
      "open": 0.079769,
      "close": 0.079917,
      "low": 0.079755,
      "high": 0.079917,
      "amount": 93545.99,
      "vol": 7463.89950938,
      "count": 27
    },
    {
      "id": 1649159760,
      "open": 0.079877,
      "close": 0.079789,
      "low": 0.079789,
      "high": 0.080193,
      "amount": 248694.0929101711,
      "vol": 19908.35129521,
      "count": 66
    },
    {
      "id": 1649159700,
      "open": 0.079656,
      "close": 0.079803,
      "low": 0.079579,
      "high": 0.079871,
      "amount": 85984.14,
      "vol": 6849.94792693,
      "count": 40
    },
    {
      "id": 1649159640,
      "open": 0.079677,
      "close": 0.079614,
      "low": 0.079468,
      "high": 0.079677,
      "amount": 43091.79,
      "vol": 3429.31221278,
      "count": 25
    },
    {
      "id": 1649159580,
      "open": 0.07982,
      "close": 0.079661,
      "low": 0.079661,
      "high": 0.079919,
      "amount": 91385.76050701336,
      "vol": 7290.83882277,
      "count": 29
    },
    {
      "id": 1649159520,
      "open": 0.079717,
      "close": 0.079773,
      "low": 0.0796,
      "high": 0.079773,
      "amount": 159856.3797201909,
      "vol": 12741.51803229,
      "count": 67
    },
    {
      "id": 1649159460,
      "open": 0.079368,
      "close": 0.079621,
      "low": 0.079368,
      "high": 0.079768,
      "amount": 312959.1990757618,
      "vol": 24908.96942557,
      "count": 80
    },
    {
      "id": 1649159400,
      "open": 0.07937,
      "close": 0.07934,
      "low": 0.079224,
      "high": 0.079413,
      "amount": 194838.2,
      "vol": 15452.07568639,
      "count": 69
    },
    {
      "id": 1649159340,
      "open": 0.079364,
      "close": 0.079432,
      "low": 0.079364,
      "high": 0.079482,
      "amount": 120985.17,
      "vol": 9607.41545586,
      "count": 37
    },
    {
      "id": 1649159280,
      "open": 0.079319,
      "close": 0.079384,
      "low": 0.079319,
      "high": 0.079384,
      "amount": 85570.71,
      "vol": 6788.71921653,
      "count": 13
    },
    {
      "id": 1649159220,
      "open": 0.079004,
      "close": 0.079318,
      "low": 0.078903,
      "high": 0.079318,
      "amount": 194804.94,
      "vol": 15411.7868066,
      "count": 48
    },
    {
      "id": 1649159160,
      "open": 0.079378,
      "close": 0.079034,
      "low": 0.078941,
      "high": 0.079399,
      "amount": 279514.9655481719,
      "vol": 22126.9512657,
      "count": 64
    },
    {
      "id": 1649159100,
      "open": 0.079437,
      "close": 0.079404,
      "low": 0.079237,
      "high": 0.079437,
      "amount": 106610.61,
      "vol": 8459.0249978,
      "count": 33
    },
    {
      "id": 1649159040,
      "open": 0.079456,
      "close": 0.079438,
      "low": 0.079438,
      "high": 0.079465,
      "amount": 34155.27,
      "vol": 2713.67149584,
      "count": 17
    },
    {
      "id": 1649158980,
      "open": 0.079515,
      "close": 0.079423,
      "low": 0.079423,
      "high": 0.079523,
      "amount": 106724.77622451934,
      "vol": 8481.49261194,
      "count": 21
    },
    {
      "id": 1649158920,
      "open": 0.07957,
      "close": 0.079527,
      "low": 0.079497,
      "high": 0.07957,
      "amount": 91160.08,
      "vol": 7248.44870376,
      "count": 22
    },
    {
      "id": 1649158860,
      "open": 0.079508,
      "close": 0.079623,
      "low": 0.079508,
      "high": 0.079627,
      "amount": 44203.83,
      "vol": 3516.62026331,
      "count": 19
    },
    {
      "id": 1649158800,
      "open": 0.07953,
      "close": 0.079495,
      "low": 0.079495,
      "high": 0.07953,
      "amount": 20940.42,
      "vol": 1664.98317293,
      "count": 9
    },
    {
      "id": 1649158740,
      "open": 0.079725,
      "close": 0.079557,
      "low": 0.07942,
      "high": 0.079725,
      "amount": 115888.59,
      "vol": 9219.30213188,
      "count": 32
    },
    {
      "id": 1649158680,
      "open": 0.079825,
      "close": 0.079658,
      "low": 0.079658,
      "high": 0.079967,
      "amount": 104949.72378479943,
      "vol": 8379.4654198,
      "count": 28
    },
    {
      "id": 1649158620,
      "open": 0.079466,
      "close": 0.079742,
      "low": 0.079465,
      "high": 0.079835,
      "amount": 108748.53737898853,
      "vol": 8663.33583909,
      "count": 55
    },
    {
      "id": 1649158560,
      "open": 0.079474,
      "close": 0.079467,
      "low": 0.079301,
      "high": 0.079505,
      "amount": 48203.62,
      "vol": 3829.11701061,
      "count": 26
    },
    {
      "id": 1649158500,
      "open": 0.079445,
      "close": 0.079476,
      "low": 0.078991,
      "high": 0.079484,
      "amount": 185758.42014139204,
      "vol": 14721.59544218,
      "count": 100
    },
    {
      "id": 1649158440,
      "open": 0.079633,
      "close": 0.079487,
      "low": 0.079487,
      "high": 0.079674,
      "amount": 90709.29,
      "vol": 7219.16379101,
      "count": 31
    },
    {
      "id": 1649158380,
      "open": 0.079607,
      "close": 0.079632,
      "low": 0.079547,
      "high": 0.079644,
      "amount": 62043.75,
      "vol": 4938.37557897,
      "count": 29
    },
    {
      "id": 1649158320,
      "open": 0.079606,
      "close": 0.079612,
      "low": 0.079541,
      "high": 0.07971,
      "amount": 82228.08855040174,
      "vol": 6546.27501257,
      "count": 34
    },
    {
      "id": 1649158260,
      "open": 0.079746,
      "close": 0.079758,
      "low": 0.079409,
      "high": 0.079781,
      "amount": 209073.89,
      "vol": 16649.1128245,
      "count": 80
    },
    {
      "id": 1649158200,
      "open": 0.079989,
      "close": 0.079734,
      "low": 0.079691,
      "high": 0.080105,
      "amount": 108307.41407196896,
      "vol": 8656.85998565,
      "count": 42
    },
    {
      "id": 1649158140,
      "open": 0.080087,
      "close": 0.07999,
      "low": 0.079853,
      "high": 0.080087,
      "amount": 138981.76,
      "vol": 11111.95831671,
      "count": 48
    },
    {
      "id": 1649158080,
      "open": 0.080177,
      "close": 0.08011,
      "low": 0.080016,
      "high": 0.080216,
      "amount": 160713.0520361643,
      "vol": 12873.25718336,
      "count": 59
    },
    {
      "id": 1649158020,
      "open": 0.079972,
      "close": 0.080197,
      "low": 0.079967,
      "high": 0.080199,
      "amount": 176958.56,
      "vol": 14172.63225549,
      "count": 51
    },
    {
      "id": 1649157960,
      "open": 0.07966,
      "close": 0.079949,
      "low": 0.07966,
      "high": 0.079949,
      "amount": 40243.21,
      "vol": 3209.80425201,
      "count": 11
    },
    {
      "id": 1649157900,
      "open": 0.079971,
      "close": 0.079681,
      "low": 0.079647,
      "high": 0.079973,
      "amount": 161060.23046083527,
      "vol": 12844.80227023,
      "count": 30
    },
    {
      "id": 1649157840,
      "open": 0.079932,
      "close": 0.080029,
      "low": 0.0799,
      "high": 0.080029,
      "amount": 132915.99,
      "vol": 10628.4463093,
      "count": 22
    },
    {
      "id": 1649157780,
      "open": 0.079762,
      "close": 0.07989,
      "low": 0.079762,
      "high": 0.079979,
      "amount": 276195.8379357243,
      "vol": 22069.91316657,
      "count": 59
    },
    {
      "id": 1649157720,
      "open": 0.079861,
      "close": 0.079697,
      "low": 0.079558,
      "high": 0.079861,
      "amount": 418218.4944233158,
      "vol": 33319.30422083,
      "count": 69
    },
    {
      "id": 1649157660,
      "open": 0.079965,
      "close": 0.079979,
      "low": 0.079834,
      "high": 0.079979,
      "amount": 63612.14,
      "vol": 5080.48125769,
      "count": 15
    },
    {
      "id": 1649157600,
      "open": 0.080315,
      "close": 0.080238,
      "low": 0.080032,
      "high": 0.080315,
      "amount": 76611.06,
      "vol": 6143.97921602,
      "count": 19
    },
    {
      "id": 1649157540,
      "open": 0.079908,
      "close": 0.080386,
      "low": 0.079809,
      "high": 0.080436,
      "amount": 321311.4066685432,
      "vol": 25735.97683262,
      "count": 69
    },
    {
      "id": 1649157480,
      "open": 0.080579,
      "close": 0.079982,
      "low": 0.079982,
      "high": 0.080579,
      "amount": 442950.89242197253,
      "vol": 35522.19094496,
      "count": 80
    },
    {
      "id": 1649157420,
      "open": 0.080761,
      "close": 0.080559,
      "low": 0.080559,
      "high": 0.081035,
      "amount": 191200.56946532984,
      "vol": 15433.46069272,
      "count": 59
    },
    {
      "id": 1649157360,
      "open": 0.080587,
      "close": 0.08063,
      "low": 0.080439,
      "high": 0.081007,
      "amount": 588187.4240787021,
      "vol": 47506.62967265381,
      "count": 136
    },
    {
      "id": 1649157300,
      "open": 0.080677,
      "close": 0.080614,
      "low": 0.080477,
      "high": 0.08085,
      "amount": 483695.2940103707,
      "vol": 39030.99218285828,
      "count": 130
    },
    {
      "id": 1649157240,
      "open": 0.080097,
      "close": 0.080702,
      "low": 0.080085,
      "high": 0.080702,
      "amount": 665963.5031192461,
      "vol": 53554.00673664,
      "count": 214
    },
    {
      "id": 1649157180,
      "open": 0.079844,
      "close": 0.080152,
      "low": 0.079775,
      "high": 0.080229,
      "amount": 514769.5711067701,
      "vol": 41172.48326884,
      "count": 82
    },
    {
      "id": 1649157120,
      "open": 0.079645,
      "close": 0.079834,
      "low": 0.079611,
      "high": 0.079843,
      "amount": 228836.19,
      "vol": 18244.19511116,
      "count": 34
    },
    {
      "id": 1649157060,
      "open": 0.07969,
      "close": 0.079666,
      "low": 0.079579,
      "high": 0.079711,
      "amount": 119723.09740350649,
      "vol": 9539.13437828,
      "count": 31
    },
    {
      "id": 1649157000,
      "open": 0.079665,
      "close": 0.079686,
      "low": 0.079645,
      "high": 0.079717,
      "amount": 186271.3600803213,
      "vol": 14841.61948608,
      "count": 39
    },
    {
      "id": 1649156940,
      "open": 0.079503,
      "close": 0.07961,
      "low": 0.079503,
      "high": 0.079853,
      "amount": 462885.34804001445,
      "vol": 36887.32509003,
      "count": 111
    },
    {
      "id": 1649156880,
      "open": 0.078809,
      "close": 0.079473,
      "low": 0.078809,
      "high": 0.079592,
      "amount": 577415.53,
      "vol": 45823.93272709,
      "count": 148
    },
    {
      "id": 1649156820,
      "open": 0.078788,
      "close": 0.078797,
      "low": 0.078661,
      "high": 0.078798,
      "amount": 54501.293886731146,
      "vol": 4292.08519729,
      "count": 11
    },
    {
      "id": 1649156760,
      "open": 0.078823,
      "close": 0.078819,
      "low": 0.078731,
      "high": 0.078855,
      "amount": 83155.7794914717,
      "vol": 6551.15942414,
      "count": 16
    },
    {
      "id": 1649156700,
      "open": 0.078541,
      "close": 0.07881,
      "low": 0.078541,
      "high": 0.078862,
      "amount": 273737.91,
      "vol": 21552.55154423,
      "count": 48
    },
    {
      "id": 1649156640,
      "open": 0.078648,
      "close": 0.07854,
      "low": 0.078504,
      "high": 0.07865,
      "amount": 131021.89,
      "vol": 10292.89745372,
      "count": 22
    },
    {
      "id": 1649156580,
      "open": 0.078543,
      "close": 0.078647,
      "low": 0.078543,
      "high": 0.078663,
      "amount": 143863.9542403928,
      "vol": 11307.6873719,
      "count": 21
    },
    {
      "id": 1649156520,
      "open": 0.078347,
      "close": 0.078487,
      "low": 0.078347,
      "high": 0.078487,
      "amount": 59294.62,
      "vol": 4649.84064671,
      "count": 15
    },
    {
      "id": 1649156460,
      "open": 0.078203,
      "close": 0.078343,
      "low": 0.078132,
      "high": 0.078367,
      "amount": 105639.12,
      "vol": 8262.02028963,
      "count": 23
    },
    {
      "id": 1649156400,
      "open": 0.078383,
      "close": 0.078162,
      "low": 0.078162,
      "high": 0.078425,
      "amount": 130660.62,
      "vol": 10234.96959912,
      "count": 24
    },
    {
      "id": 1649156340,
      "open": 0.078432,
      "close": 0.078458,
      "low": 0.078432,
      "high": 0.078469,
      "amount": 33303.76,
      "vol": 2612.3206945,
      "count": 7
    },
    {
      "id": 1649156280,
      "open": 0.078486,
      "close": 0.078511,
      "low": 0.078398,
      "high": 0.078511,
      "amount": 52202.92,
      "vol": 4095.70304088,
      "count": 20
    },
    {
      "id": 1649156220,
      "open": 0.078954,
      "close": 0.078549,
      "low": 0.078466,
      "high": 0.078954,
      "amount": 109950.89,
      "vol": 8658.06687213,
      "count": 40
    },
    {
      "id": 1649156160,
      "open": 0.078727,
      "close": 0.078905,
      "low": 0.078665,
      "high": 0.078964,
      "amount": 133183.8763152308,
      "vol": 10485.81417641,
      "count": 37
    },
    {
      "id": 1649156100,
      "open": 0.078937,
      "close": 0.078705,
      "low": 0.078621,
      "high": 0.078937,
      "amount": 180320.89,
      "vol": 14203.685665,
      "count": 41
    },
    {
      "id": 1649156040,
      "open": 0.07873,
      "close": 0.078901,
      "low": 0.07873,
      "high": 0.078901,
      "amount": 67580.88,
      "vol": 5326.76470788,
      "count": 18
    },
    {
      "id": 1649155980,
      "open": 0.078807,
      "close": 0.078692,
      "low": 0.078692,
      "high": 0.078815,
      "amount": 47153.42,
      "vol": 3714.09167436,
      "count": 14
    },
    {
      "id": 1649155920,
      "open": 0.078737,
      "close": 0.078793,
      "low": 0.078715,
      "high": 0.078793,
      "amount": 106046.27,
      "vol": 8350.68538946,
      "count": 25
    },
    {
      "id": 1649155860,
      "open": 0.07848,
      "close": 0.078679,
      "low": 0.078477,
      "high": 0.07868,
      "amount": 65205.49001525165,
      "vol": 5120.03512577,
      "count": 20
    },
    {
      "id": 1649155800,
      "open": 0.078793,
      "close": 0.078477,
      "low": 0.07847,
      "high": 0.078797,
      "amount": 138031.47,
      "vol": 10839.69569586,
      "count": 39
    },
    {
      "id": 1649155740,
      "open": 0.078829,
      "close": 0.078822,
      "low": 0.078805,
      "high": 0.078888,
      "amount": 196372.88,
      "vol": 15484.28707726,
      "count": 40
    },
    {
      "id": 1649155680,
      "open": 0.078717,
      "close": 0.07883,
      "low": 0.078716,
      "high": 0.078889,
      "amount": 43057.7661354302,
      "vol": 3391.15823251,
      "count": 22
    },
    {
      "id": 1649155620,
      "open": 0.07866,
      "close": 0.07861,
      "low": 0.078576,
      "high": 0.078693,
      "amount": 125348.8,
      "vol": 9857.36713542,
      "count": 36
    },
    {
      "id": 1649155560,
      "open": 0.078396,
      "close": 0.078547,
      "low": 0.078395,
      "high": 0.078548,
      "amount": 58276.51,
      "vol": 4573.91272483,
      "count": 20
    },
    {
      "id": 1649155500,
      "open": 0.078557,
      "close": 0.078438,
      "low": 0.078397,
      "high": 0.078608,
      "amount": 152271.28,
      "vol": 11953.72457295,
      "count": 33
    },
    {
      "id": 1649155440,
      "open": 0.078466,
      "close": 0.078526,
      "low": 0.078426,
      "high": 0.078526,
      "amount": 101433.73,
      "vol": 7958.48071183,
      "count": 18
    },
    {
      "id": 1649155380,
      "open": 0.078284,
      "close": 0.078467,
      "low": 0.078284,
      "high": 0.078471,
      "amount": 114685.88,
      "vol": 8985.28600588,
      "count": 22
    },
    {
      "id": 1649155320,
      "open": 0.078415,
      "close": 0.078268,
      "low": 0.078147,
      "high": 0.078415,
      "amount": 191403.16,
      "vol": 14970.50064912,
      "count": 27
    },
    {
      "id": 1649155260,
      "open": 0.078605,
      "close": 0.078481,
      "low": 0.078247,
      "high": 0.078617,
      "amount": 112844.25,
      "vol": 8844.60423905,
      "count": 39
    },
    {
      "id": 1649155200,
      "open": 0.078676,
      "close": 0.07872,
      "low": 0.078676,
      "high": 0.078919,
      "amount": 91361.28,
      "vol": 7202.0672298,
      "count": 16
    },
    {
      "id": 1649155140,
      "open": 0.078332,
      "close": 0.078676,
      "low": 0.078312,
      "high": 0.07874,
      "amount": 21028.79,
      "vol": 1650.97506746,
      "count": 16
    },
    {
      "id": 1649155080,
      "open": 0.078456,
      "close": 0.078512,
      "low": 0.078456,
      "high": 0.078532,
      "amount": 6954.89,
      "vol": 545.9825889,
      "count": 7
    },
    {
      "id": 1649155020,
      "open": 0.078173,
      "close": 0.078313,
      "low": 0.078151,
      "high": 0.078313,
      "amount": 67110.61,
      "vol": 5247.52545896,
      "count": 12
    },
    {
      "id": 1649154960,
      "open": 0.078535,
      "close": 0.07818,
      "low": 0.07818,
      "high": 0.078535,
      "amount": 79868.28228797425,
      "vol": 6248.49531626,
      "count": 19
    },
    {
      "id": 1649154900,
      "open": 0.078446,
      "close": 0.078427,
      "low": 0.078425,
      "high": 0.078515,
      "amount": 8350.83,
      "vol": 655.19798964,
      "count": 7
    },
    {
      "id": 1649154840,
      "open": 0.078749,
      "close": 0.078689,
      "low": 0.078529,
      "high": 0.078749,
      "amount": 25170.21,
      "vol": 1979.23002215,
      "count": 14
    },
    {
      "id": 1649154780,
      "open": 0.078617,
      "close": 0.078765,
      "low": 0.078617,
      "high": 0.07916,
      "amount": 476817.2490767997,
      "vol": 37615.93265156,
      "count": 162
    },
    {
      "id": 1649154720,
      "open": 0.078361,
      "close": 0.078663,
      "low": 0.078253,
      "high": 0.07886,
      "amount": 553552.9132287625,
      "vol": 43460.35285422,
      "count": 122
    },
    {
      "id": 1649154660,
      "open": 0.077861,
      "close": 0.07836,
      "low": 0.077857,
      "high": 0.078371,
      "amount": 399287.1,
      "vol": 31203.60717863,
      "count": 72
    },
    {
      "id": 1649154600,
      "open": 0.078018,
      "close": 0.077857,
      "low": 0.077816,
      "high": 0.078019,
      "amount": 139320.43,
      "vol": 10847.77432689,
      "count": 31
    },
    {
      "id": 1649154540,
      "open": 0.077613,
      "close": 0.078019,
      "low": 0.077613,
      "high": 0.078058,
      "amount": 353703.988148991,
      "vol": 27536.30584187,
      "count": 80
    },
    {
      "id": 1649154480,
      "open": 0.077521,
      "close": 0.077614,
      "low": 0.07752,
      "high": 0.077641,
      "amount": 201809.9,
      "vol": 15655.15253318,
      "count": 52
    },
    {
      "id": 1649154420,
      "open": 0.077542,
      "close": 0.077539,
      "low": 0.077505,
      "high": 0.077558,
      "amount": 186397.89,
      "vol": 14453.75514542,
      "count": 42
    },
    {
      "id": 1649154360,
      "open": 0.077548,
      "close": 0.077542,
      "low": 0.077542,
      "high": 0.077585,
      "amount": 21130.71,
      "vol": 1638.99525664,
      "count": 10
    },
    {
      "id": 1649154300,
      "open": 0.077588,
      "close": 0.077549,
      "low": 0.077549,
      "high": 0.077621,
      "amount": 98018.25,
      "vol": 7603.4287299,
      "count": 25
    },
    {
      "id": 1649154240,
      "open": 0.07767,
      "close": 0.07767,
      "low": 0.07767,
      "high": 0.07767,
      "amount": 897.35,
      "vol": 69.6971745,
      "count": 1
    },
    {
      "id": 1649154180,
      "open": 0.077749,
      "close": 0.077749,
      "low": 0.077749,
      "high": 0.077749,
      "amount": 0,
      "vol": 0,
      "count": 0
    },
    {
      "id": 1649154120,
      "open": 0.077655,
      "close": 0.077749,
      "low": 0.077655,
      "high": 0.077788,
      "amount": 26044.09,
      "vol": 2023.95118393,
      "count": 10
    },
    {
      "id": 1649154060,
      "open": 0.077604,
      "close": 0.077604,
      "low": 0.077604,
      "high": 0.077604,
      "amount": 1226.37,
      "vol": 95.17121748,
      "count": 1
    },
    {
      "id": 1649154000,
      "open": 0.077631,
      "close": 0.077631,
      "low": 0.077631,
      "high": 0.077631,
      "amount": 766.19,
      "vol": 59.48009589,
      "count": 1
    },
    {
      "id": 1649153940,
      "open": 0.077622,
      "close": 0.077653,
      "low": 0.077622,
      "high": 0.077653,
      "amount": 7082.07,
      "vol": 549.76178508,
      "count": 3
    },
    {
      "id": 1649153880,
      "open": 0.077651,
      "close": 0.077615,
      "low": 0.077611,
      "high": 0.077653,
      "amount": 22161.89,
      "vol": 1720.33096954,
      "count": 11
    },
    {
      "id": 1649153820,
      "open": 0.077654,
      "close": 0.077653,
      "low": 0.077652,
      "high": 0.077681,
      "amount": 25184.456095375426,
      "vol": 1955.9693597660953,
      "count": 19
    },
    {
      "id": 1649153760,
      "open": 0.077805,
      "close": 0.077747,
      "low": 0.077733,
      "high": 0.077805,
      "amount": 22797.49,
      "vol": 1772.86875965,
      "count": 9
    },
    {
      "id": 1649153700,
      "open": 0.077579,
      "close": 0.077773,
      "low": 0.077579,
      "high": 0.077773,
      "amount": 86258.81,
      "vol": 6706.02606856,
      "count": 25
    },
    {
      "id": 1649153640,
      "open": 0.077834,
      "close": 0.077575,
      "low": 0.077561,
      "high": 0.077834,
      "amount": 58111.12,
      "vol": 4514.58780211,
      "count": 27
    },
    {
      "id": 1649153580,
      "open": 0.077838,
      "close": 0.077837,
      "low": 0.077771,
      "high": 0.077844,
      "amount": 17701.11,
      "vol": 1377.75510283,
      "count": 9
    },
    {
      "id": 1649153520,
      "open": 0.077848,
      "close": 0.07782,
      "low": 0.07782,
      "high": 0.077972,
      "amount": 79784.29,
      "vol": 6213.87525789,
      "count": 27
    },
    {
      "id": 1649153460,
      "open": 0.077857,
      "close": 0.077805,
      "low": 0.077672,
      "high": 0.077911,
      "amount": 130398.55,
      "vol": 10144.74632022,
      "count": 44
    },
    {
      "id": 1649153400,
      "open": 0.077894,
      "close": 0.077927,
      "low": 0.077894,
      "high": 0.077927,
      "amount": 31838.3131181747,
      "vol": 2480.20575034,
      "count": 12
    },
    {
      "id": 1649153340,
      "open": 0.077895,
      "close": 0.077897,
      "low": 0.077826,
      "high": 0.077904,
      "amount": 83078.95,
      "vol": 6470.10808825,
      "count": 33
    },
    {
      "id": 1649153280,
      "open": 0.07784,
      "close": 0.07784,
      "low": 0.07784,
      "high": 0.07784,
      "amount": 383.24,
      "vol": 29.8314016,
      "count": 1
    },
    {
      "id": 1649153220,
      "open": 0.077752,
      "close": 0.077865,
      "low": 0.077698,
      "high": 0.077865,
      "amount": 29834.962758492264,
      "vol": 2319.05431315,
      "count": 15
    },
    {
      "id": 1649153160,
      "open": 0.077715,
      "close": 0.077765,
      "low": 0.077708,
      "high": 0.077768,
      "amount": 45631.66,
      "vol": 3546.89566287,
      "count": 17
    },
    {
      "id": 1649153100,
      "open": 0.077693,
      "close": 0.077748,
      "low": 0.077689,
      "high": 0.077763,
      "amount": 42527.03440414175,
      "vol": 3305.63816256,
      "count": 17
    },
    {
      "id": 1649153040,
      "open": 0.077559,
      "close": 0.077662,
      "low": 0.077559,
      "high": 0.077676,
      "amount": 55438.67654053485,
      "vol": 4304.6565263,
      "count": 31
    },
    {
      "id": 1649152980,
      "open": 0.077499,
      "close": 0.077447,
      "low": 0.077384,
      "high": 0.077513,
      "amount": 79448.77,
      "vol": 6153.16562682,
      "count": 35
    },
    {
      "id": 1649152920,
      "open": 0.077604,
      "close": 0.077576,
      "low": 0.077541,
      "high": 0.077605,
      "amount": 64836.15,
      "vol": 5029.61085791,
      "count": 22
    },
    {
      "id": 1649152860,
      "open": 0.077672,
      "close": 0.07768,
      "low": 0.077672,
      "high": 0.077716,
      "amount": 75969.73,
      "vol": 5902.87189227,
      "count": 23
    },
    {
      "id": 1649152800,
      "open": 0.077655,
      "close": 0.077638,
      "low": 0.07763,
      "high": 0.077694,
      "amount": 40190.61,
      "vol": 3120.78793843,
      "count": 12
    },
    {
      "id": 1649152740,
      "open": 0.077695,
      "close": 0.077661,
      "low": 0.077626,
      "high": 0.077702,
      "amount": 33617.46,
      "vol": 2610.75287351,
      "count": 12
    },
    {
      "id": 1649152680,
      "open": 0.07774,
      "close": 0.077719,
      "low": 0.077646,
      "high": 0.077745,
      "amount": 56657.7,
      "vol": 4402.8211575,
      "count": 17
    },
    {
      "id": 1649152620,
      "open": 0.077884,
      "close": 0.077777,
      "low": 0.077777,
      "high": 0.077884,
      "amount": 61967.3075857818,
      "vol": 4824.65545383,
      "count": 16
    },
    {
      "id": 1649152560,
      "open": 0.077946,
      "close": 0.077946,
      "low": 0.077946,
      "high": 0.077946,
      "amount": 0,
      "vol": 0,
      "count": 0
    },
    {
      "id": 1649152500,
      "open": 0.077725,
      "close": 0.077946,
      "low": 0.077725,
      "high": 0.07799,
      "amount": 25461.10913812039,
      "vol": 1979.83795119,
      "count": 15
    },
    {
      "id": 1649152440,
      "open": 0.07769,
      "close": 0.07769,
      "low": 0.07769,
      "high": 0.07769,
      "amount": 848.82,
      "vol": 65.9448258,
      "count": 1
    },
    {
      "id": 1649152380,
      "open": 0.077749,
      "close": 0.07775,
      "low": 0.077749,
      "high": 0.07775,
      "amount": 834.3,
      "vol": 64.8667591,
      "count": 2
    },
    {
      "id": 1649152320,
      "open": 0.077752,
      "close": 0.077715,
      "low": 0.077646,
      "high": 0.077795,
      "amount": 64304.43118388071,
      "vol": 4994.50832673,
      "count": 18
    },
    {
      "id": 1649152260,
      "open": 0.077815,
      "close": 0.077727,
      "low": 0.07766,
      "high": 0.077846,
      "amount": 151349.4050066035,
      "vol": 11764.00577943,
      "count": 40
    },
    {
      "id": 1649152200,
      "open": 0.077823,
      "close": 0.077869,
      "low": 0.077804,
      "high": 0.077876,
      "amount": 4801.72,
      "vol": 373.67193987,
      "count": 11
    },
    {
      "id": 1649152140,
      "open": 0.077932,
      "close": 0.077908,
      "low": 0.077908,
      "high": 0.077935,
      "amount": 28234.82,
      "vol": 2200.0836443,
      "count": 7
    }]
  }
}